NYSE USD

Capital One Financial Corporation (COF)

147.25 +4.34 (+3.04%)
At close: April 22 at 4:00 PM EDT
144.33 -2.92 (-1.98%)
Pre-Market: 4:37 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 144.10 147.28 143.09 147.25 147.25 2,875,500
Apr 19, 2024 142.26 145.19 142.26 142.91 142.91 2,530,400
Apr 18, 2024 137.99 143.66 137.99 141.63 141.63 3,001,200
Apr 17, 2024 137.75 138.57 136.52 136.77 136.77 1,762,300
Apr 16, 2024 138.30 138.60 136.25 136.41 136.41 2,206,300
Apr 15, 2024 141.80 142.43 138.15 139.18 139.18 2,862,700
Apr 12, 2024 138.18 139.66 137.86 139.62 139.62 2,530,400
Apr 11, 2024 140.12 141.37 137.60 140.34 140.34 2,153,300
Apr 10, 2024 141.16 141.57 138.15 139.94 139.94 3,041,300
Apr 9, 2024 144.12 144.50 142.50 143.52 143.52 1,354,700
Apr 8, 2024 143.78 145.24 143.53 143.92 143.92 1,717,300
Apr 5, 2024 142.11 143.69 141.68 143.52 143.52 1,567,200
Apr 4, 2024 146.76 147.21 142.05 142.13 142.13 2,419,100
Apr 3, 2024 144.10 144.71 142.42 143.27 143.27 1,949,700
Apr 2, 2024 144.50 144.92 143.12 144.41 144.41 1,924,700
Apr 1, 2024 148.85 148.89 144.99 145.30 145.30 1,638,800
Mar 28, 2024 145.60 149.28 145.00 148.89 148.89 4,039,500
Mar 27, 2024 141.82 144.57 141.47 144.51 144.51 2,593,100
Mar 26, 2024 140.92 141.93 140.66 140.83 140.83 1,729,900
Mar 25, 2024 140.15 141.96 140.00 140.55 140.55 2,376,300
Mar 22, 2024 143.30 143.67 141.08 141.16 141.16 1,847,400
Mar 21, 2024 142.67 143.99 142.03 143.18 143.18 2,401,500
Mar 20, 2024 136.46 141.80 135.89 141.77 141.77 2,341,000
Mar 19, 2024 136.57 137.91 136.25 136.85 136.85 2,282,100
Mar 18, 2024 136.00 136.84 135.13 136.27 136.27 2,799,200
Mar 15, 2024 137.10 139.91 135.34 135.55 135.55 4,262,000
Mar 14, 2024 140.29 141.14 138.20 139.43 139.43 2,248,400
Mar 13, 2024 140.47 141.17 139.78 140.61 140.61 1,974,800
Mar 12, 2024 139.00 140.47 138.16 140.27 140.27 2,262,900
Mar 11, 2024 136.97 138.59 135.96 138.46 138.46 2,001,100
Mar 8, 2024 138.00 138.92 136.76 137.23 137.23 1,960,000
Mar 7, 2024 136.50 138.18 136.35 137.65 137.65 1,594,000
Mar 6, 2024 137.69 138.10 135.08 135.74 135.74 2,182,400
Mar 5, 2024 134.60 139.95 134.60 137.56 137.56 3,313,700
Mar 4, 2024 136.34 137.31 135.80 135.99 135.99 2,589,600
Mar 1, 2024 137.72 137.91 135.94 136.77 136.77 2,251,800
Feb 29, 2024 138.42 138.42 136.16 137.61 137.61 3,643,500
Feb 28, 2024 136.33 138.31 136.25 137.62 137.62 2,947,300
Feb 27, 2024 135.31 137.07 134.21 136.82 136.82 3,131,000
Feb 26, 2024 134.97 136.99 134.39 134.49 134.49 2,172,600
Feb 23, 2024 135.39 136.54 134.35 135.52 135.52 3,092,500
Feb 22, 2024 134.75 136.28 134.32 134.56 134.56 4,344,100
Feb 21, 2024 136.06 136.75 134.07 135.01 135.01 6,491,400
Feb 20, 2024 130.83 138.95 129.69 137.39 137.39 16,526,500
Feb 16, 2024 136.01 138.01 135.13 137.23 137.23 1,626,700
Feb 15, 2024 135.77 137.21 135.38 136.36 136.36 1,527,000
Feb 14, 2024 134.95 135.21 133.27 135.11 135.11 1,271,900
Feb 13, 2024 135.14 135.14 132.39 133.53 133.53 2,133,200
Feb 12, 2024 135.60 138.03 134.82 137.48 137.48 1,522,300
Feb 9, 2024 0.60 Dividend
Feb 9, 2024 135.11 135.50 133.35 135.17 135.17 1,353,500
Feb 8, 2024 133.89 135.53 132.50 135.38 134.78 1,567,500
Feb 7, 2024 134.85 135.13 132.31 133.97 133.38 1,445,600
Feb 6, 2024 134.78 135.45 133.03 134.35 133.75 1,567,500
Feb 5, 2024 135.02 135.72 133.90 135.24 134.64 1,810,200
Feb 2, 2024 134.04 137.25 133.03 136.48 135.88 2,128,100
Feb 1, 2024 135.36 136.59 132.15 134.56 133.96 2,016,800
Jan 31, 2024 137.11 138.63 135.00 135.32 134.72 2,192,200
Jan 30, 2024 138.37 139.19 137.97 138.61 138.00 1,777,800
Jan 29, 2024 139.64 140.86 136.95 138.48 137.87 2,656,400
Jan 26, 2024 132.55 139.48 132.55 138.72 138.11 5,350,300
Jan 25, 2024 132.34 134.00 131.81 132.55 131.96 4,207,400
Jan 24, 2024 130.59 132.30 130.05 131.09 130.51 2,583,100
Jan 23, 2024 130.18 130.30 129.09 129.76 129.18 2,163,800
Jan 22, 2024 128.85 131.50 128.56 129.68 129.11 3,726,200
Jan 19, 2024 125.85 128.49 124.74 127.98 127.41 2,981,400
Jan 18, 2024 124.92 125.51 123.23 124.92 124.37 2,919,900
Jan 17, 2024 125.54 127.57 125.13 126.08 125.52 2,384,500
Jan 16, 2024 126.90 128.03 126.07 127.52 126.95 2,762,600
Jan 12, 2024 128.62 129.34 126.73 127.70 127.13 2,288,600
Jan 11, 2024 128.92 128.92 126.74 128.34 127.77 2,008,100
Jan 10, 2024 131.28 131.54 127.41 128.94 128.37 3,669,300
Jan 9, 2024 131.99 133.47 131.25 132.93 132.34 2,599,900
Jan 8, 2024 131.45 133.81 130.79 133.71 133.12 2,624,700
Jan 5, 2024 129.44 134.26 129.01 132.42 131.83 3,511,500
Jan 4, 2024 130.24 131.33 129.27 129.77 129.19 2,605,600
Jan 3, 2024 130.81 131.64 129.01 130.72 130.14 2,505,100
Jan 2, 2024 130.60 132.33 129.89 132.11 131.52 2,176,600
Dec 29, 2023 131.81 132.50 130.65 131.12 130.54 1,384,600
Dec 28, 2023 131.13 132.27 130.80 132.02 131.43 1,198,100
Dec 27, 2023 130.94 131.28 130.00 131.15 130.57 1,007,400
Dec 26, 2023 129.74 130.82 129.23 130.73 130.15 864,000
Dec 22, 2023 130.15 131.36 129.19 129.74 129.17 1,371,500
Dec 21, 2023 128.89 130.63 128.63 129.64 129.07 3,203,200
Dec 20, 2023 131.68 132.14 127.73 127.73 127.16 2,780,400
Dec 19, 2023 129.57 132.06 129.22 131.52 130.94 2,663,200
Dec 18, 2023 130.08 130.87 129.60 129.98 129.40 2,630,700
Dec 15, 2023 128.37 129.95 127.50 129.68 129.11 5,016,500
Dec 14, 2023 126.77 130.15 126.68 129.20 128.63 6,375,700
Dec 13, 2023 121.00 125.21 120.07 125.09 124.54 3,871,200
Dec 12, 2023 118.52 121.06 118.52 120.29 119.76 3,666,200
Dec 11, 2023 117.73 119.67 117.13 118.81 118.28 3,138,200
Dec 8, 2023 115.50 118.55 114.89 118.09 117.57 3,024,900
Dec 7, 2023 114.06 115.93 113.42 115.38 114.87 3,675,000
Dec 6, 2023 117.27 118.09 113.49 113.77 113.27 2,480,000
Dec 5, 2023 114.44 116.31 113.67 115.32 114.81 3,572,400
Dec 4, 2023 112.99 116.02 112.64 114.94 114.43 3,594,000
Dec 1, 2023 111.34 115.14 111.34 113.93 113.43 3,421,900
Nov 30, 2023 110.80 111.97 110.18 111.66 111.17 2,439,300
Nov 29, 2023 109.18 111.56 109.18 110.13 109.64 2,087,500
Nov 28, 2023 106.37 109.05 106.14 108.58 108.10 1,874,500
Nov 27, 2023 105.70 106.61 105.43 106.18 105.71 1,556,800
Nov 24, 2023 107.08 107.36 106.23 106.57 106.10 524,100
Nov 22, 2023 106.40 107.07 105.39 106.77 106.30 1,342,800
Nov 21, 2023 106.81 107.25 105.60 105.78 105.31 1,545,300
Nov 20, 2023 107.55 107.66 106.43 107.15 106.68 2,255,800
Nov 17, 2023 105.86 107.68 105.03 107.68 107.20 2,309,700
Nov 16, 2023 106.45 106.57 104.21 105.01 104.54 2,825,100
Nov 15, 2023 107.28 107.54 105.51 106.00 105.53 3,303,800
Nov 14, 2023 106.93 108.13 106.76 107.01 106.54 3,213,700
Nov 13, 2023 104.04 106.06 103.79 104.37 103.91 3,009,900
Nov 10, 2023 0.60 Dividend
Nov 10, 2023 104.00 104.63 102.63 104.58 104.12 2,503,700
Nov 9, 2023 105.76 106.02 103.99 104.49 103.43 1,801,900
Nov 8, 2023 105.00 105.85 104.32 105.08 104.01 2,054,000
Nov 7, 2023 104.84 105.74 104.44 105.01 103.94 2,009,700
Nov 6, 2023 106.10 106.92 104.64 105.45 104.38 2,340,500
Nov 3, 2023 105.87 108.13 105.87 106.32 105.24 3,375,700
Nov 2, 2023 102.00 104.93 101.38 104.65 103.59 3,287,100
Nov 1, 2023 101.65 101.72 99.37 100.27 99.25 2,186,000
Oct 31, 2023 100.88 101.83 99.82 101.29 100.26 2,619,200
Oct 30, 2023 98.62 101.26 98.42 100.54 99.52 3,923,400
Oct 27, 2023 96.49 99.77 96.16 97.74 96.75 6,534,100
Oct 26, 2023 89.41 91.09 89.08 89.51 88.60 3,549,700
Oct 25, 2023 88.60 90.13 88.23 88.97 88.07 2,369,400
Oct 24, 2023 90.71 91.32 88.83 89.20 88.29 2,597,600
Oct 23, 2023 90.06 91.77 89.50 90.38 89.46 1,834,400
Oct 20, 2023 92.40 92.86 89.74 90.23 89.31 2,483,500
Oct 19, 2023 94.51 95.18 92.31 92.70 91.76 3,480,100
Oct 18, 2023 97.04 97.57 95.59 95.93 94.96 1,574,900
Oct 17, 2023 95.91 99.26 95.91 98.04 97.05 2,113,600
Oct 16, 2023 96.41 97.51 95.54 97.15 96.16 1,645,500
Oct 13, 2023 97.70 98.23 94.57 95.20 94.23 2,246,100
Oct 12, 2023 97.71 97.88 95.44 96.91 95.93 1,846,900
Oct 11, 2023 97.00 98.59 95.85 97.12 96.13 1,486,800
Oct 10, 2023 95.23 98.29 95.23 96.98 96.00 2,467,900
Oct 9, 2023 92.59 94.88 92.37 94.33 93.37 2,243,900
Oct 6, 2023 91.35 94.46 91.02 93.54 92.59 2,314,900
Oct 5, 2023 91.85 92.52 90.88 92.11 91.18 2,275,900
Oct 4, 2023 93.28 93.59 91.79 92.61 91.67 2,518,500
Oct 3, 2023 94.07 94.52 92.53 93.05 92.11 2,191,800
Oct 2, 2023 96.87 97.50 94.65 95.12 94.15 2,997,700
Sep 29, 2023 97.69 98.65 96.59 97.05 96.07 1,859,300
Sep 28, 2023 95.45 97.09 95.07 97.01 96.03 1,840,700
Sep 27, 2023 97.51 97.55 94.72 95.49 94.52 2,418,300
Sep 26, 2023 97.00 98.59 96.17 97.10 96.11 2,132,100
Sep 25, 2023 97.65 98.70 97.02 97.88 96.89 1,599,000
Sep 22, 2023 98.85 99.08 97.61 98.27 97.27 2,089,200
Sep 21, 2023 100.15 100.51 98.89 98.93 97.93 1,667,800
Sep 20, 2023 102.49 103.29 100.30 100.56 99.54 1,441,700
Sep 19, 2023 102.58 102.97 101.64 101.69 100.66 1,388,800
Sep 18, 2023 103.89 103.97 102.11 102.58 101.54 1,479,200
Sep 15, 2023 101.92 104.61 101.23 104.46 103.40 4,096,900
Sep 14, 2023 101.40 102.66 101.40 102.26 101.22 1,848,300
Sep 13, 2023 101.74 101.97 99.36 100.34 99.32 1,802,900
Sep 12, 2023 99.73 101.81 99.03 101.05 100.02 2,670,700
Sep 11, 2023 100.88 101.74 99.85 100.03 99.01 1,820,000
Sep 8, 2023 99.88 100.05 98.73 99.92 98.91 2,431,900
Sep 7, 2023 100.63 100.90 99.66 99.92 98.91 2,138,000
Sep 6, 2023 101.07 101.69 99.54 101.46 100.43 2,229,500
Sep 5, 2023 103.07 103.78 101.51 101.74 100.71 1,976,100
Sep 1, 2023 103.16 104.49 103.16 103.50 102.45 1,556,800
Aug 31, 2023 103.10 103.43 102.04 102.39 101.35 1,875,500
Aug 30, 2023 103.60 104.00 102.22 102.56 101.52 1,647,000
Aug 29, 2023 101.36 104.38 101.24 103.52 102.47 2,089,200
Aug 28, 2023 101.79 102.67 100.96 101.59 100.56 1,446,000
Aug 25, 2023 101.49 102.08 99.88 100.85 99.83 1,264,200
Aug 24, 2023 101.83 103.20 100.82 101.48 100.45 1,548,300
Aug 23, 2023 100.25 101.66 99.75 101.62 100.59 1,832,700
Aug 22, 2023 104.53 104.57 100.08 100.30 99.28 3,079,200
Aug 21, 2023 105.27 105.30 103.20 104.39 103.33 1,533,400
Aug 18, 2023 103.81 105.50 103.81 105.04 103.97 1,517,300
Aug 17, 2023 105.40 106.26 104.47 105.07 104.00 1,822,200
Aug 16, 2023 106.48 106.90 104.57 104.92 103.86 1,695,900
Aug 15, 2023 107.44 107.44 105.63 106.91 105.83 2,625,400
Aug 14, 2023 109.48 109.62 107.76 109.16 108.05 2,137,500
Aug 11, 2023 110.00 110.91 109.00 110.38 109.26 1,606,400
Aug 10, 2023 112.64 113.16 110.05 110.54 109.42 1,961,300
Aug 9, 2023 114.08 114.50 111.76 111.81 110.68 1,919,600
Aug 8, 2023 112.33 114.80 111.13 114.59 113.43 2,028,300
Aug 7, 2023 114.10 115.29 113.91 115.27 114.10 2,420,400
Aug 4, 2023 0.60 Dividend
Aug 4, 2023 112.58 114.61 112.10 113.38 112.23 2,250,500
Aug 3, 2023 112.81 113.38 111.62 112.92 111.18 1,954,000
Aug 2, 2023 114.74 114.74 111.66 113.25 111.51 2,300,000
Aug 1, 2023 116.25 116.92 115.27 116.48 114.69 2,889,400
Jul 31, 2023 115.17 117.05 115.09 117.02 115.22 3,082,200
Jul 28, 2023 116.13 116.30 114.36 114.85 113.08 2,062,700
Jul 27, 2023 115.12 116.63 113.53 114.02 112.26 2,582,200
Jul 26, 2023 115.06 116.61 113.80 114.04 112.28 2,666,000
Jul 25, 2023 117.34 117.53 114.32 114.51 112.75 2,586,100
Jul 24, 2023 115.53 117.49 115.10 117.22 115.41 3,173,500
Jul 21, 2023 116.44 118.69 113.53 115.57 113.79 5,495,200
Jul 20, 2023 114.99 116.77 113.66 114.99 113.22 5,867,300
Jul 19, 2023 116.56 118.96 116.06 117.96 116.14 3,486,500
Jul 18, 2023 113.91 116.58 113.75 116.07 114.28 3,081,800
Jul 17, 2023 111.08 113.83 111.01 113.43 111.68 1,654,000
Jul 14, 2023 114.57 114.86 111.15 111.55 109.83 1,784,200
Jul 13, 2023 112.96 114.48 112.61 114.18 112.42 1,554,400
Jul 12, 2023 114.20 114.92 112.25 112.74 111.00 1,825,200
Jul 11, 2023 110.50 112.54 109.72 112.20 110.47 2,940,100
Jul 10, 2023 107.90 110.31 107.81 109.45 107.76 3,185,500
Jul 7, 2023 107.16 109.27 106.82 108.04 106.38 1,448,500
Jul 6, 2023 107.50 107.58 105.55 107.26 105.61 2,072,300
Jul 5, 2023 109.50 110.59 108.68 109.12 107.44 2,574,300
Jul 3, 2023 109.47 111.49 109.20 111.05 109.34 826,600
Jun 30, 2023 110.42 110.94 108.73 109.37 107.68 2,212,800
Jun 29, 2023 109.05 109.67 107.98 109.26 107.58 2,722,500
Jun 28, 2023 108.47 109.29 106.88 109.26 107.58 2,561,500
Jun 27, 2023 106.20 109.25 106.10 108.70 107.03 1,659,600
Jun 26, 2023 106.94 109.16 106.18 106.22 104.58 1,805,600
Jun 23, 2023 105.50 107.39 105.15 106.60 104.96 2,271,600
Jun 22, 2023 107.93 107.93 106.09 106.91 105.26 1,563,000
Jun 21, 2023 108.69 109.41 107.95 108.28 106.61 1,741,500
Jun 20, 2023 109.23 109.76 108.34 109.12 107.44 2,230,300
Jun 16, 2023 112.02 112.24 109.57 110.07 108.37 4,280,800
Jun 15, 2023 111.11 112.09 108.56 111.65 109.93 2,928,800
Jun 14, 2023 114.00 114.91 111.68 112.33 110.60 2,376,500
Jun 13, 2023 111.89 114.12 111.33 113.65 111.90 2,682,800
Jun 12, 2023 111.12 112.58 110.75 111.83 110.11 2,105,200
Jun 9, 2023 112.24 112.38 110.65 111.49 109.77 2,141,500
Jun 8, 2023 113.00 113.45 110.75 111.63 109.91 2,985,000
Jun 7, 2023 112.63 114.11 112.26 113.54 111.79 2,415,800
Jun 6, 2023 109.11 112.45 109.00 112.02 110.29 3,404,600
Jun 5, 2023 110.96 110.96 108.99 109.00 107.32 2,035,800
Jun 2, 2023 108.34 111.38 107.89 110.49 108.79 4,997,100
Jun 1, 2023 105.03 106.91 103.69 106.24 104.60 3,424,500
May 31, 2023 103.60 104.75 101.64 104.21 102.60 5,192,400
May 30, 2023 103.21 105.05 102.60 104.71 103.10 3,313,300
May 26, 2023 100.48 103.10 100.02 102.85 101.27 3,093,100
May 25, 2023 99.49 100.60 98.72 99.92 98.38 2,796,800
May 24, 2023 101.31 102.04 98.78 99.49 97.96 2,577,200
May 23, 2023 99.50 103.87 99.41 102.17 100.60 4,960,400
May 22, 2023 98.44 100.08 98.29 99.45 97.92 2,843,500
May 19, 2023 99.51 99.99 96.53 97.93 96.42 5,463,100
May 18, 2023 94.69 99.58 94.21 99.23 97.70 5,913,900
May 17, 2023 92.01 94.84 91.11 94.69 93.23 4,784,100
May 16, 2023 94.00 94.45 90.87 90.95 89.55 8,300,300
May 15, 2023 86.98 89.25 86.55 89.12 87.75 2,541,600
May 12, 2023 0.60 Dividend
May 12, 2023 87.37 87.51 85.52 86.34 85.01 2,639,700
May 11, 2023 86.11 87.53 85.23 87.42 85.48 3,009,900
May 10, 2023 90.45 90.93 86.08 87.04 85.11 2,156,200
May 9, 2023 87.99 89.39 87.38 89.01 87.04 2,003,000
May 8, 2023 88.81 89.65 88.32 89.07 87.10 3,118,000
May 5, 2023 87.45 89.39 87.05 88.01 86.06 2,692,200
May 4, 2023 86.71 87.21 83.93 85.63 83.73 5,271,300
May 3, 2023 89.89 90.50 87.57 88.03 86.08 4,820,500
May 2, 2023 91.70 92.69 88.30 89.55 87.57 6,385,600
May 1, 2023 97.29 97.48 92.85 93.17 91.10 3,047,300
Apr 28, 2023 93.00 98.20 92.00 97.30 95.14 5,343,400
Apr 27, 2023 95.05 97.00 94.06 95.99 93.86 5,042,900
Apr 26, 2023 95.20 95.98 93.55 94.42 92.33 2,271,400
Apr 25, 2023 94.88 95.82 94.57 94.95 92.85 2,635,200
Apr 24, 2023 96.49 96.73 95.82 96.34 94.20 1,404,300

Related Tickers

DFS Discover Financial Services
126.68
+1.06%
 
ALLY Ally Financial Inc.
39.74
+1.77%
 
AXP American Express Company
233.00
+0.85%
 
MA Mastercard Incorporated
456.75
+0.30%
 
V Visa Inc.
272.33
+0.95%
 
SYF Synchrony Financial
42.15
+1.40%
 
PYPL PayPal Holdings, Inc.
63.19
+1.41%
 
SOFI SoFi Technologies, Inc.
7.25
+1.97%
 
WU The Western Union Company
13.30
+2.15%
 
UPST Upstart Holdings, Inc.
22.08
+0.96%